Shandong Rike Chemical Co.,LTD. (300214.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300214.SZ Historical Return
If you invested ¥1000 in Shandong Rike Chemical Co.,LTD. (300214.SZ) 10 years ago, it would be worth ¥965.26 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,065.75, while ¥1000 invested 1 year ago would be worth ¥937.35. This corresponds to total returns of -3.47%, 6.58%, -6.27%, respectively, with annualized returns of -0.35%, 1.28%, -6.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300214.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 7.73 | 7.9 | 7.9 | 7.91 | 7.69 | 11.56M |
| November 10, 2026 | 7.66 | 7.75 | 7.75 | 7.76 | 7.57 | 11.54M |
| November 09, 2026 | 7.75 | 7.53 | 7.53 | 7.77 | 7.52 | 10.11M |
| November 06, 2026 | 7.4 | 7.64 | 7.64 | 7.79 | 7.37 | 14.7M |
| November 05, 2026 | 7.38 | 7.74 | 7.74 | 7.92 | 7.28 | 21.89M |
| November 04, 2026 | 7.32 | 7.47 | 7.47 | 7.47 | 7.02 | 18.57M |
| November 03, 2026 | 7.28 | 7.31 | 7.31 | 7.54 | 7.21 | 17.85M |
| November 02, 2026 | 7.5 | 7.38 | 7.38 | 7.5 | 6.89 | 17.95M |
| October 30, 2026 | 7.3 | 7.07 | 7.07 | 7.54 | 7.06 | 13.35M |
| October 29, 2026 | 7.65 | 7.38 | 7.38 | 7.91 | 7.35 | 14.26M |
| October 28, 2026 | 7.6 | 7.63 | 7.63 | 7.7 | 7.43 | 9.82M |
| October 27, 2026 | 7.88 | 7.48 | 7.48 | 7.92 | 7.47 | 10.87M |
| October 26, 2026 | 7.97 | 7.82 | 7.82 | 8.1 | 7.77 | 17.95M |
| October 23, 2026 | 7.86 | 8.13 | 8.13 | 8.17 | 7.29 | 33.98M |
| October 22, 2026 | 8.79 | 8.41 | 8.41 | 8.85 | 8.4 | 11.47M |
| October 21, 2026 | 8.73 | 8.81 | 8.81 | 8.91 | 8.73 | 9.36M |
| October 20, 2026 | 8.55 | 8.74 | 8.74 | 8.74 | 8.53 | 8.64M |
| October 19, 2026 | 8.77 | 8.61 | 8.61 | 8.83 | 8.36 | 11.13M |
| October 16, 2026 | 8.96 | 8.81 | 8.81 | 8.98 | 8.71 | 10.3M |
| October 15, 2026 | 8.89 | 8.81 | 8.81 | 9.01 | 8.78 | 13.4M |
| October 14, 2026 | 9.39 | 9.11 | 9.11 | 9.54 | 9.08 | 11.42M |
| October 13, 2026 | 9.28 | 9.44 | 9.44 | 9.54 | 8.94 | 21.13M |
| October 12, 2026 | 9.88 | 9.43 | 9.43 | 9.95 | 9.41 | 27.24M |
| October 09, 2026 | 9.8 | 10.17 | 10.17 | 10.46 | 9.56 | 38.15M |
| October 08, 2026 | 9.65 | 9.72 | 9.72 | 9.9 | 9.61 | 13.6M |
| September 30, 2026 | 9.7 | 9.69 | 9.69 | 9.81 | 9.57 | 10.17M |
| September 29, 2026 | 9.52 | 9.61 | 9.61 | 9.74 | 9.48 | 9.5M |
| September 28, 2026 | 9.86 | 9.56 | 9.56 | 9.86 | 9.41 | 15.05M |
| September 24, 2026 | 9.9 | 9.86 | 9.86 | 10.06 | 9.83 | 9.56M |
| September 23, 2026 | 10.25 | 9.99 | 9.99 | 10.26 | 9.92 | 15.79M |
| September 22, 2026 | 10.26 | 10.28 | 10.28 | 10.48 | 10.19 | 17.59M |
| September 21, 2026 | 10.45 | 10.23 | 10.23 | 10.47 | 10.17 | 14.7M |
| September 18, 2026 | 10.25 | 10.15 | 10.15 | 10.25 | 10.08 | 13.98M |
| September 17, 2026 | 10.06 | 10.11 | 10.11 | 10.29 | 10 | 16.73M |
| September 16, 2026 | 10.25 | 10.2 | 10.2 | 10.28 | 9.71 | 24.39M |
| September 15, 2026 | 9.85 | 9.88 | 9.88 | 10.18 | 9.83 | 19.76M |
| September 11, 2026 | 10.25 | 10.09 | 10.09 | 10.32 | 9.81 | 28.99M |
| September 10, 2026 | 11.49 | 10.34 | 10.34 | 11.49 | 10.28 | 35.48M |
| September 09, 2026 | 11.11 | 11.36 | 11.36 | 11.51 | 10.96 | 30.24M |
| September 08, 2026 | 11.22 | 11.22 | 11.22 | 11.57 | 11.07 | 25.45M |
| September 07, 2026 | 11.3 | 11.28 | 11.28 | 11.42 | 11.02 | 30.12M |
| September 04, 2026 | 11.49 | 11.65 | 11.65 | 12.18 | 11.25 | 47.91M |
| September 03, 2026 | 11.67 | 11.53 | 11.53 | 11.77 | 11.32 | 31.78M |
| September 02, 2026 | 11.84 | 11.61 | 11.61 | 12.26 | 11.53 | 37.48M |
| September 01, 2026 | 12.53 | 12.07 | 12.07 | 12.64 | 11.96 | 38.01M |
| August 31, 2026 | 12.81 | 12.42 | 12.42 | 12.81 | 12.22 | 55.02M |
| August 28, 2026 | 11.84 | 13.06 | 13.06 | 13.33 | 11.8 | 71.2M |
| August 27, 2026 | 11.79 | 12.01 | 12.01 | 12.23 | 11.62 | 37.37M |
| August 26, 2026 | 12.03 | 11.79 | 11.79 | 12.26 | 11.41 | 43.14M |
| August 25, 2026 | 12.37 | 11.93 | 11.93 | 12.37 | 11.66 | 41.98M |
| August 24, 2026 | 10.99 | 12.27 | 12.27 | 13 | 10.99 | 68.21M |
| August 21, 2026 | 10.99 | 12.9 | 12.9 | 12.9 | 10.67 | 65.99M |
| August 20, 2026 | 11.42 | 10.75 | 10.75 | 11.5 | 10.69 | 41.95M |
| August 19, 2026 | 12.29 | 11.36 | 11.36 | 12.9 | 11.31 | 59.39M |
| August 18, 2026 | 12.91 | 12.65 | 12.65 | 13.13 | 12.4 | 58.85M |
| August 17, 2026 | 11.9 | 13.05 | 13.05 | 13.06 | 11.77 | 76.57M |
| August 14, 2026 | 11.99 | 11.94 | 11.94 | 12.86 | 11.72 | 54.48M |
| August 13, 2026 | 12 | 12.2 | 12.2 | 12.88 | 11.88 | 58.83M |
| August 12, 2026 | 12.45 | 12.2 | 12.2 | 13.05 | 12.11 | 78.72M |
| August 11, 2026 | 12.97 | 13.01 | 13.01 | 14.19 | 12.84 | 91.51M |
AD
